Rusta AB (publ) (FRA:6ZZ)
Germany · Delayed Price · Currency is EUR 7.38
0.00 (-0.07%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:6ZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.33 | 7.38 | 7.26 | 7.38 | 7.38 | 1.58% | - |
| Aug 24, 2026 | 7.25 | 7.27 | 7.24 | 7.27 | 7.27 | -1.16% | - |
| Aug 21, 2026 | 6.92 | 7.35 | 6.91 | 7.35 | 7.35 | 3.89% | - |
| Aug 20, 2026 | 7.23 | 7.23 | 7.08 | 7.08 | 7.08 | -1.74% | - |
| Aug 19, 2026 | 6.88 | 7.20 | 6.88 | 7.20 | 7.20 | 0.49% | - |
| Aug 18, 2026 | 6.88 | 7.17 | 6.88 | 7.17 | 7.17 | 1.49% | - |
| Aug 17, 2026 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | -1.12% | - |
| Aug 14, 2026 | 6.91 | 7.14 | 6.91 | 7.14 | 7.14 | -1.31% | - |
| Aug 13, 2026 | 7.05 | 7.24 | 7.01 | 7.24 | 7.24 | -0.48% | - |
| Aug 12, 2026 | 7.35 | 7.35 | 7.25 | 7.27 | 7.27 | -2.68% | - |
| Aug 11, 2026 | 7.51 | 7.51 | 7.47 | 7.47 | 7.47 | -1.26% | - |
| Aug 10, 2026 | 7.71 | 7.71 | 7.57 | 7.57 | 7.57 | -2.26% | - |
| Aug 7, 2026 | 7.75 | 7.76 | 7.74 | 7.74 | 7.74 | -1.71% | - |
| Aug 6, 2026 | 7.84 | 7.88 | 7.79 | 7.88 | 7.88 | -1.38% | - |
| Aug 5, 2026 | 8.05 | 8.05 | 7.99 | 7.99 | 7.99 | 0.63% | - |
| Aug 4, 2026 | 8.03 | 8.03 | 7.94 | 7.94 | 7.94 | -2.10% | - |
| Aug 3, 2026 | 8.06 | 8.11 | 8.05 | 8.11 | 8.11 | 1.25% | - |
| Jul 31, 2026 | 8.14 | 8.14 | 8.01 | 8.01 | 8.01 | -1.66% | - |
| Jul 30, 2026 | 8.04 | 8.14 | 8.04 | 8.14 | 8.14 | 0.25% | - |
| Jul 29, 2026 | 7.98 | 8.12 | 7.98 | 8.12 | 8.12 | 3.31% | - |
| Jul 28, 2026 | 7.84 | 7.87 | 7.84 | 7.86 | 7.86 | 0.51% | - |
| Jul 27, 2026 | 7.73 | 7.82 | 7.73 | 7.82 | 7.82 | 2.22% | - |
| Jul 24, 2026 | 7.53 | 7.65 | 7.50 | 7.65 | 7.65 | 2.41% | - |
| Jul 23, 2026 | 7.54 | 7.59 | 7.47 | 7.47 | 7.47 | -1.90% | - |
| Jul 22, 2026 | 7.43 | 7.62 | 7.43 | 7.62 | 7.62 | 2.56% | - |
| Jul 21, 2026 | 7.41 | 7.51 | 7.41 | 7.43 | 7.43 | 1.16% | - |
| Jul 20, 2026 | 7.36 | 7.38 | 7.34 | 7.34 | 7.34 | -0.07% | - |
| Jul 17, 2026 | 7.48 | 7.48 | 7.35 | 7.35 | 7.35 | -1.48% | - |
| Jul 16, 2026 | 7.53 | 7.53 | 7.46 | 7.46 | 7.46 | -1.00% | - |
| Jul 15, 2026 | 7.55 | 7.55 | 7.46 | 7.53 | 7.53 | -2.71% | - |
| Jul 14, 2026 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | -0.77% | - |
| Jul 13, 2026 | 7.73 | 7.80 | 7.71 | 7.80 | 7.80 | 0.71% | - |
| Jul 10, 2026 | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | 1.77% | - |
| Jul 9, 2026 | 7.57 | 7.61 | 7.57 | 7.61 | 7.61 | 1.33% | - |
| Jul 8, 2026 | 7.49 | 7.52 | 7.49 | 7.51 | 7.51 | -1.25% | - |
| Jul 7, 2026 | 7.58 | 7.61 | 7.57 | 7.61 | 7.61 | 0.53% | - |
| Jul 6, 2026 | 7.65 | 7.65 | 7.57 | 7.57 | 7.57 | -0.13% | - |
| Jul 3, 2026 | 7.49 | 7.58 | 7.48 | 7.58 | 7.58 | 2.36% | - |
| Jul 2, 2026 | 7.32 | 7.40 | 7.28 | 7.40 | 7.40 | 1.65% | - |
| Jul 1, 2026 | 7.17 | 7.28 | 7.16 | 7.28 | 7.28 | 1.39% | 568 |
| Jun 30, 2026 | 7.09 | 7.18 | 7.09 | 7.18 | 7.18 | 0.28% | - |
| Jun 29, 2026 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 0.63% | - |
| Jun 26, 2026 | 7.12 | 7.12 | 7.11 | 7.12 | 7.12 | 0.21% | - |
| Jun 25, 2026 | 7.16 | 7.16 | 7.10 | 7.10 | 7.10 | 2.01% | - |
| Jun 24, 2026 | 6.91 | 6.96 | 6.88 | 6.96 | 6.96 | 0.51% | - |
| Jun 23, 2026 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | - | - |
| Jun 22, 2026 | 6.80 | 6.93 | 6.79 | 6.93 | 6.93 | 1.32% | - |
| Jun 19, 2026 | 6.83 | 6.84 | 6.83 | 6.84 | 6.84 | -0.15% | - |
| Jun 18, 2026 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | -1.65% | - |
| Jun 17, 2026 | 6.96 | 6.99 | 6.96 | 6.96 | 6.96 | -0.43% | - |